Jincostech Co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-23 | 6,000.00 | 6,390.00 | 6,000.00 | 6,350.00 | 6,350.00 | 1,124 |
| 2021-11-22 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 12 |
| 2021-11-19 | 5,800.00 | 6,600.00 | 5,800.00 | 6,000.00 | 6,000.00 | 1,247 |
| 2021-11-18 | 6,000.00 | 6,200.00 | 5,500.00 | 6,100.00 | 6,100.00 | 850 |
| 2021-11-17 | 6,500.00 | 6,500.00 | 6,100.00 | 6,300.00 | 6,300.00 | 1,509 |
| 2021-11-16 | 6,600.00 | 6,800.00 | 6,600.00 | 6,700.00 | 6,700.00 | 82 |
| 2021-11-15 | 6,500.00 | 6,800.00 | 6,400.00 | 6,800.00 | 6,800.00 | 124 |
| 2021-11-12 | 6,500.00 | 6,700.00 | 6,500.00 | 6,700.00 | 6,700.00 | 71 |
| 2021-11-11 | 6,600.00 | 6,800.00 | 6,600.00 | 6,700.00 | 6,700.00 | 73 |
| 2021-11-10 | 6,600.00 | 6,950.00 | 6,600.00 | 6,950.00 | 6,950.00 | 35 |
| 2021-11-09 | 6,600.00 | 6,790.00 | 6,410.00 | 6,790.00 | 6,790.00 | 91 |
| 2021-11-08 | 6,600.00 | 6,800.00 | 6,500.00 | 6,800.00 | 6,800.00 | 85 |
| 2021-11-05 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 5 |
| 2021-11-04 | 6,800.00 | 7,000.00 | 6,800.00 | 7,000.00 | 7,000.00 | 124 |
| 2021-11-03 | 6,800.00 | 7,200.00 | 6,700.00 | 7,090.00 | 7,090.00 | 1,025 |
| 2021-11-02 | 6,700.00 | 6,700.00 | 6,400.00 | 6,700.00 | 6,700.00 | 17 |
| 2021-11-01 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 3 |
| 2021-10-29 | 6,700.00 | 6,800.00 | 6,400.00 | 6,750.00 | 6,750.00 | 1,494 |
| 2021-10-28 | 7,000.00 | 7,000.00 | 6,600.00 | 7,000.00 | 7,000.00 | 329 |
| 2021-10-27 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 101 |
| 2021-10-26 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 613 |
| 2021-10-25 | 6,800.00 | 7,200.00 | 6,800.00 | 7,190.00 | 7,190.00 | 62 |
| 2021-10-22 | 7,000.00 | 7,200.00 | 7,000.00 | 7,090.00 | 7,090.00 | 63 |
| 2021-10-21 | 7,150.00 | 7,150.00 | 7,000.00 | 7,100.00 | 7,100.00 | 182 |
| 2021-10-20 | 7,000.00 | 7,400.00 | 7,000.00 | 7,180.00 | 7,180.00 | 132 |
| 2021-10-19 | 7,400.00 | 7,400.00 | 7,190.00 | 7,190.00 | 7,190.00 | 22 |
| 2021-10-18 | 7,200.00 | 7,200.00 | 7,050.00 | 7,100.00 | 7,100.00 | 341 |
| 2021-10-15 | 7,000.00 | 7,590.00 | 7,000.00 | 7,390.00 | 7,390.00 | 121 |
| 2021-10-14 | 7,600.00 | 7,600.00 | 7,100.00 | 7,240.00 | 7,240.00 | 1,374 |
← NewerPage 21 of 21 · 1,229 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.